Lloyds Metals and Energy Limited (NSE:LLOYDSME)
India
· Delayed Price · Currency is INR 1,755.00
+24.60 (1.42%)
Apr 28, 2026, 3:30 PM IST
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,734.30 | 1,761.00 | 1,710.00 | 1,747.00 | - | 0.96% | 560,298 |
| Apr 27, 2026 | 1,704.80 | 1,747.00 | 1,689.10 | 1,730.40 | 1,730.40 | 2.05% | 975,246 |
| Apr 24, 2026 | 1,700.00 | 1,701.00 | 1,661.10 | 1,695.60 | 1,695.60 | -0.13% | 488,669 |
| Apr 23, 2026 | 1,679.10 | 1,701.00 | 1,665.90 | 1,697.80 | 1,697.80 | 1.09% | 580,444 |
| Apr 22, 2026 | 1,655.00 | 1,684.00 | 1,645.00 | 1,679.50 | 1,679.50 | 1.79% | 771,508 |
| Apr 21, 2026 | 1,636.00 | 1,658.00 | 1,628.40 | 1,649.90 | 1,649.90 | 1.28% | 623,314 |
| Apr 20, 2026 | 1,631.00 | 1,653.00 | 1,618.40 | 1,629.10 | 1,629.10 | 0.36% | 760,276 |
| Apr 17, 2026 | 1,572.30 | 1,631.00 | 1,556.90 | 1,623.30 | 1,623.30 | 4.28% | 1,556,867 |
| Apr 16, 2026 | 1,524.20 | 1,568.80 | 1,510.10 | 1,556.70 | 1,556.70 | 2.98% | 849,310 |
| Apr 15, 2026 | 1,530.00 | 1,542.50 | 1,503.00 | 1,511.70 | 1,511.70 | 0.59% | 560,065 |
| Apr 13, 2026 | 1,486.80 | 1,515.00 | 1,460.00 | 1,502.90 | 1,502.90 | -0.22% | 497,706 |
| Apr 10, 2026 | 1,494.00 | 1,510.00 | 1,485.70 | 1,506.20 | 1,506.20 | 1.29% | 419,487 |
| Apr 9, 2026 | 1,475.90 | 1,502.30 | 1,473.30 | 1,487.00 | 1,487.00 | 0.25% | 438,826 |
| Apr 8, 2026 | 1,484.80 | 1,499.90 | 1,449.20 | 1,483.30 | 1,483.30 | 2.87% | 855,800 |
| Apr 7, 2026 | 1,438.00 | 1,459.00 | 1,423.00 | 1,441.90 | 1,441.90 | 0.36% | 561,787 |
| Apr 6, 2026 | 1,383.60 | 1,440.00 | 1,360.50 | 1,436.70 | 1,436.70 | 3.49% | 868,342 |
| Apr 2, 2026 | 1,328.00 | 1,398.00 | 1,290.00 | 1,388.30 | 1,388.30 | 3.02% | 1,007,135 |
| Apr 1, 2026 | 1,315.10 | 1,357.20 | 1,302.20 | 1,347.60 | 1,347.60 | 5.97% | 1,162,711 |
| Mar 30, 2026 | 1,260.00 | 1,296.00 | 1,234.40 | 1,271.70 | 1,271.70 | -0.52% | 473,290 |
| Mar 27, 2026 | 1,300.00 | 1,310.00 | 1,270.60 | 1,278.30 | 1,278.30 | -2.25% | 524,573 |
| Mar 25, 2026 | 1,272.20 | 1,340.50 | 1,270.40 | 1,307.70 | 1,307.70 | 3.88% | 985,456 |
| Mar 24, 2026 | 1,245.00 | 1,267.00 | 1,221.00 | 1,258.80 | 1,258.80 | 4.07% | 675,841 |
| Mar 23, 2026 | 1,230.00 | 1,234.00 | 1,186.40 | 1,209.60 | 1,209.60 | -2.91% | 1,480,245 |
| Mar 20, 2026 | 1,201.00 | 1,275.00 | 1,201.00 | 1,245.80 | 1,245.80 | 5.10% | 1,463,549 |
| Mar 19, 2026 | 1,228.10 | 1,228.10 | 1,177.20 | 1,185.40 | 1,185.40 | -4.94% | 605,940 |
| Mar 18, 2026 | 1,233.60 | 1,261.20 | 1,222.00 | 1,247.00 | 1,247.00 | 0.87% | 556,655 |
| Mar 17, 2026 | 1,153.10 | 1,242.00 | 1,151.20 | 1,236.30 | 1,236.30 | 7.77% | 1,493,749 |
| Mar 16, 2026 | 1,149.00 | 1,157.00 | 1,119.90 | 1,147.20 | 1,147.20 | 0.56% | 522,472 |
| Mar 13, 2026 | 1,195.00 | 1,203.20 | 1,136.00 | 1,140.80 | 1,140.80 | -5.33% | 398,683 |
| Mar 12, 2026 | 1,178.00 | 1,214.90 | 1,155.10 | 1,205.00 | 1,205.00 | 1.64% | 285,346 |
| Mar 11, 2026 | 1,182.00 | 1,223.80 | 1,176.00 | 1,185.60 | 1,185.60 | 1.26% | 381,855 |
| Mar 10, 2026 | 1,178.20 | 1,199.80 | 1,159.30 | 1,170.80 | 1,170.80 | 0.73% | 375,500 |
| Mar 9, 2026 | 1,161.80 | 1,169.80 | 1,128.50 | 1,162.30 | 1,162.30 | -1.83% | 309,024 |
| Mar 6, 2026 | 1,199.60 | 1,216.90 | 1,179.10 | 1,184.00 | 1,184.00 | -1.79% | 277,470 |
| Mar 5, 2026 | 1,177.60 | 1,212.00 | 1,150.00 | 1,205.60 | 1,205.60 | 3.41% | 2,440,760 |
| Mar 4, 2026 | 1,185.00 | 1,198.40 | 1,147.60 | 1,165.80 | 1,165.80 | -3.69% | 368,790 |
| Mar 2, 2026 | 1,182.00 | 1,248.00 | 1,182.00 | 1,210.50 | 1,210.50 | -1.82% | 455,339 |
| Feb 27, 2026 | 1,264.00 | 1,268.70 | 1,228.20 | 1,233.00 | 1,233.00 | -2.48% | 318,862 |
| Feb 26, 2026 | 1,250.00 | 1,304.00 | 1,245.10 | 1,264.40 | 1,264.40 | 1.01% | 736,627 |
| Feb 25, 2026 | 1,182.60 | 1,258.00 | 1,178.30 | 1,251.80 | 1,251.80 | 7.53% | 1,388,532 |
| Feb 24, 2026 | 1,123.20 | 1,168.70 | 1,123.10 | 1,164.10 | 1,164.10 | 2.20% | 289,945 |
| Feb 23, 2026 | 1,158.00 | 1,159.00 | 1,131.00 | 1,139.00 | 1,139.00 | -0.35% | 178,885 |
| Feb 20, 2026 | 1,122.00 | 1,148.00 | 1,122.00 | 1,143.00 | 1,143.00 | 1.38% | 416,064 |
| Feb 19, 2026 | 1,223.60 | 1,223.60 | 1,125.00 | 1,127.40 | 1,127.40 | -6.93% | 1,509,019 |
| Feb 18, 2026 | 1,176.00 | 1,227.70 | 1,170.00 | 1,211.40 | 1,211.40 | 3.04% | 352,554 |
| Feb 17, 2026 | 1,187.90 | 1,205.90 | 1,169.10 | 1,175.70 | 1,175.70 | -1.04% | 346,740 |
| Feb 16, 2026 | 1,180.10 | 1,190.00 | 1,173.00 | 1,188.00 | 1,188.00 | -0.20% | 164,059 |
| Feb 13, 2026 | 1,220.10 | 1,220.10 | 1,181.10 | 1,190.40 | 1,190.40 | -2.87% | 316,311 |
| Feb 12, 2026 | 1,220.00 | 1,249.00 | 1,208.10 | 1,225.60 | 1,225.60 | 0.25% | 257,813 |
| Feb 11, 2026 | 1,252.00 | 1,252.00 | 1,215.10 | 1,222.60 | 1,222.60 | -2.17% | 1,488,384 |
| Feb 10, 2026 | 1,261.00 | 1,269.90 | 1,242.50 | 1,249.70 | 1,249.70 | -0.68% | 287,764 |
| Feb 9, 2026 | 1,270.90 | 1,284.90 | 1,252.20 | 1,258.20 | 1,258.20 | -0.25% | 277,312 |
| Feb 6, 2026 | 1,260.00 | 1,265.00 | 1,222.90 | 1,261.30 | 1,261.30 | -0.38% | 301,931 |
| Feb 5, 2026 | 1,286.00 | 1,288.60 | 1,255.20 | 1,266.10 | 1,266.10 | -1.51% | 403,513 |
| Feb 4, 2026 | 1,255.00 | 1,328.00 | 1,255.00 | 1,285.50 | 1,285.50 | 9.99% | 5,236,292 |
| Feb 3, 2026 | 1,150.00 | 1,181.70 | 1,125.00 | 1,168.70 | 1,168.70 | 6.42% | 417,616 |
| Feb 2, 2026 | 1,073.00 | 1,107.00 | 1,042.90 | 1,098.20 | 1,098.20 | 2.29% | 291,738 |
| Feb 1, 2026 | 1,100.00 | 1,118.20 | 1,050.00 | 1,073.60 | 1,073.60 | -2.74% | 270,875 |
| Jan 30, 2026 | 1,134.80 | 1,134.80 | 1,084.00 | 1,103.80 | 1,103.80 | -2.61% | 373,797 |
| Jan 29, 2026 | 1,150.00 | 1,163.00 | 1,124.50 | 1,133.40 | 1,133.40 | -0.75% | 398,141 |
| Jan 28, 2026 | 1,100.70 | 1,147.90 | 1,096.20 | 1,142.00 | 1,142.00 | 3.75% | 560,080 |
| Jan 27, 2026 | 1,121.20 | 1,130.50 | 1,096.90 | 1,100.70 | 1,100.70 | -1.33% | 645,916 |
| Jan 23, 2026 | 1,157.90 | 1,158.00 | 1,111.00 | 1,115.50 | 1,115.50 | -3.18% | 277,168 |
| Jan 22, 2026 | 1,153.10 | 1,177.80 | 1,145.70 | 1,152.10 | 1,152.10 | 0.87% | 222,480 |
| Jan 21, 2026 | 1,165.50 | 1,174.10 | 1,125.00 | 1,142.20 | 1,142.20 | -2.11% | 464,686 |
| Jan 20, 2026 | 1,204.50 | 1,207.70 | 1,155.00 | 1,166.80 | 1,166.80 | -3.24% | 497,222 |
| Jan 19, 2026 | 1,218.00 | 1,226.60 | 1,200.00 | 1,205.90 | 1,205.90 | -1.88% | 127,813 |
| Jan 16, 2026 | 1,243.90 | 1,245.40 | 1,221.10 | 1,229.00 | 1,229.00 | -0.78% | 234,967 |
| Jan 14, 2026 | 1,231.00 | 1,247.60 | 1,226.00 | 1,238.70 | 1,238.70 | 0.24% | 246,035 |
| Jan 13, 2026 | 1,260.50 | 1,273.50 | 1,232.00 | 1,235.70 | 1,235.70 | -1.31% | 231,342 |
| Jan 12, 2026 | 1,265.00 | 1,270.10 | 1,224.80 | 1,252.10 | 1,252.10 | -1.04% | 317,515 |
| Jan 9, 2026 | 1,286.70 | 1,295.30 | 1,261.00 | 1,265.20 | 1,265.20 | -1.68% | 185,361 |
| Jan 8, 2026 | 1,337.00 | 1,340.70 | 1,273.60 | 1,286.80 | 1,286.80 | -3.80% | 312,867 |
| Jan 7, 2026 | 1,316.00 | 1,348.50 | 1,310.00 | 1,337.60 | 1,337.60 | 1.45% | 219,178 |
| Jan 6, 2026 | 1,335.00 | 1,339.80 | 1,315.00 | 1,318.50 | 1,318.50 | -1.32% | 206,195 |
| Jan 5, 2026 | 1,351.90 | 1,351.90 | 1,331.00 | 1,336.20 | 1,336.20 | -0.93% | 225,432 |
| Jan 2, 2026 | 1,358.00 | 1,374.00 | 1,345.00 | 1,348.80 | 1,348.80 | -0.27% | 360,426 |
| Jan 1, 2026 | 1,322.50 | 1,369.80 | 1,315.40 | 1,352.40 | 1,352.40 | 2.35% | 601,297 |
| Dec 31, 2025 | 1,308.00 | 1,338.00 | 1,303.80 | 1,321.30 | 1,321.30 | 2.09% | 562,156 |
| Dec 30, 2025 | 1,386.50 | 1,390.00 | 1,275.50 | 1,294.30 | 1,294.30 | -6.71% | 2,259,195 |
| Dec 29, 2025 | 1,369.90 | 1,395.00 | 1,366.00 | 1,387.40 | 1,387.40 | 1.28% | 368,834 |
| Dec 26, 2025 | 1,374.40 | 1,384.00 | 1,359.80 | 1,369.80 | 1,369.80 | -0.39% | 180,818 |
| Dec 24, 2025 | 1,391.40 | 1,395.00 | 1,370.20 | 1,375.20 | 1,375.20 | -1.01% | 255,614 |
| Dec 23, 2025 | 1,356.90 | 1,392.00 | 1,345.00 | 1,389.20 | 1,389.20 | 2.71% | 664,616 |
| Dec 22, 2025 | 1,303.10 | 1,361.00 | 1,301.90 | 1,352.50 | 1,352.50 | 3.97% | 773,114 |
| Dec 19, 2025 | 1,315.10 | 1,328.00 | 1,290.10 | 1,300.90 | 1,300.90 | -0.69% | 567,162 |
| Dec 18, 2025 | 1,309.90 | 1,330.00 | 1,293.10 | 1,309.90 | 1,309.90 | 0.34% | 2,582,441 |
| Dec 17, 2025 | 1,317.60 | 1,319.00 | 1,280.20 | 1,305.40 | 1,305.40 | -0.31% | 435,545 |
| Dec 16, 2025 | 1,283.10 | 1,330.00 | 1,280.10 | 1,309.50 | 1,309.50 | 1.67% | 3,575,763 |
| Dec 15, 2025 | 1,282.10 | 1,295.20 | 1,271.10 | 1,288.00 | 1,288.00 | -0.02% | 169,227 |
| Dec 12, 2025 | 1,292.90 | 1,298.10 | 1,270.20 | 1,288.30 | 1,288.30 | 0.63% | 203,664 |
| Dec 11, 2025 | 1,290.10 | 1,290.10 | 1,253.80 | 1,280.20 | 1,280.20 | -0.14% | 354,593 |
| Dec 10, 2025 | 1,240.80 | 1,288.70 | 1,230.00 | 1,282.00 | 1,282.00 | 3.39% | 451,882 |
| Dec 9, 2025 | 1,215.00 | 1,252.90 | 1,185.70 | 1,240.00 | 1,240.00 | 1.68% | 364,185 |
| Dec 8, 2025 | 1,221.20 | 1,254.00 | 1,205.00 | 1,219.50 | 1,219.50 | -0.07% | 326,342 |
| Dec 5, 2025 | 1,198.70 | 1,223.90 | 1,186.70 | 1,220.30 | 1,220.30 | 2.05% | 181,602 |
| Dec 4, 2025 | 1,204.20 | 1,211.00 | 1,190.00 | 1,195.80 | 1,195.80 | -0.70% | 136,935 |
| Dec 3, 2025 | 1,213.20 | 1,217.80 | 1,199.00 | 1,204.20 | 1,204.20 | -0.55% | 129,518 |
| Dec 2, 2025 | 1,213.10 | 1,224.00 | 1,202.90 | 1,210.80 | 1,210.80 | -0.73% | 136,009 |
| Dec 1, 2025 | 1,226.20 | 1,247.00 | 1,213.90 | 1,219.70 | 1,219.70 | -0.06% | 194,447 |